Popular Life Insurance PLC (DSE:POPULARLIF)
Bangladesh · Delayed Price · Currency is BDT 59.10
-2.20 (-3.59%)
At close: Jul 23, 2026
Popular Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 61.30 | 61.30 | 59.00 | 59.10 | 59.10 | -3.59% | 331,157 |
| Jul 22, 2026 | 62.70 | 62.70 | 61.10 | 61.30 | 61.30 | -2.08% | 478,112 |
| Jul 21, 2026 | 62.10 | 63.00 | 61.90 | 62.60 | 62.60 | 1.13% | 486,421 |
| Jul 19, 2026 | 63.90 | 64.60 | 63.50 | 63.90 | 61.90 | - | 756,939 |
| Jul 16, 2026 | 66.40 | 67.00 | 63.60 | 63.90 | 61.90 | -1.99% | 594,158 |
| Jul 15, 2026 | 66.50 | 67.00 | 65.00 | 65.20 | 63.16 | -1.21% | 1,144,490 |
| Jul 14, 2026 | 65.60 | 66.70 | 64.10 | 66.00 | 63.93 | 0.76% | 1,110,763 |
| Jul 13, 2026 | 66.00 | 66.10 | 64.70 | 65.50 | 63.45 | -0.61% | 599,908 |
| Jul 12, 2026 | 63.50 | 67.10 | 63.20 | 65.90 | 63.84 | 4.44% | 1,741,776 |
| Jul 9, 2026 | 61.40 | 63.60 | 61.00 | 63.10 | 61.13 | 2.94% | 484,487 |
| Jul 8, 2026 | 62.30 | 62.90 | 61.00 | 61.30 | 59.38 | -1.76% | 295,724 |
| Jul 7, 2026 | 62.70 | 63.60 | 62.00 | 62.40 | 60.45 | 0.16% | 621,773 |
| Jul 6, 2026 | 62.80 | 63.40 | 62.00 | 62.30 | 60.35 | -0.95% | 414,761 |
| Jul 5, 2026 | 62.90 | 63.60 | 62.60 | 62.90 | 60.93 | - | 564,427 |
| Jul 2, 2026 | 61.60 | 63.30 | 61.60 | 62.90 | 60.93 | 1.29% | 624,374 |
| Jun 30, 2026 | 61.20 | 63.30 | 61.20 | 62.10 | 60.16 | 1.64% | 566,654 |
| Jun 29, 2026 | 61.90 | 62.00 | 60.70 | 61.10 | 59.19 | - | 389,231 |
| Jun 28, 2026 | 62.30 | 62.30 | 60.00 | 61.10 | 59.19 | -1.93% | 553,784 |
| Jun 25, 2026 | 62.30 | 62.70 | 61.50 | 62.30 | 60.35 | 0.48% | 295,840 |
| Jun 24, 2026 | 60.30 | 62.50 | 60.30 | 62.00 | 60.06 | 2.14% | 228,722 |
| Jun 23, 2026 | 60.40 | 61.40 | 59.50 | 60.70 | 58.80 | 2.71% | 167,630 |
| Jun 22, 2026 | 59.80 | 61.50 | 58.80 | 59.10 | 57.25 | -0.84% | 343,472 |
| Jun 21, 2026 | 62.30 | 62.30 | 59.20 | 59.60 | 57.73 | -2.93% | 248,326 |
| Jun 18, 2026 | 62.10 | 63.20 | 61.10 | 61.40 | 59.48 | -1.13% | 392,665 |
| Jun 17, 2026 | 63.40 | 63.50 | 61.80 | 62.10 | 60.16 | -1.11% | 344,335 |
| Jun 16, 2026 | 63.90 | 64.00 | 62.10 | 62.80 | 60.83 | -0.63% | 351,861 |
| Jun 15, 2026 | 65.40 | 66.30 | 62.80 | 63.20 | 61.22 | -3.36% | 661,191 |
| Jun 14, 2026 | 65.10 | 67.00 | 64.50 | 65.40 | 63.35 | 1.24% | 864,560 |
| Jun 11, 2026 | 61.40 | 66.30 | 61.20 | 64.60 | 62.58 | 5.21% | 1,619,458 |
| Jun 10, 2026 | 62.50 | 63.40 | 61.00 | 61.40 | 59.48 | -1.44% | 562,069 |
| Jun 9, 2026 | 61.00 | 64.60 | 61.00 | 62.30 | 60.35 | 2.47% | 998,183 |
| Jun 8, 2026 | 61.50 | 61.80 | 60.10 | 60.80 | 58.90 | -1.46% | 654,716 |
| Jun 7, 2026 | 61.90 | 64.20 | 61.30 | 61.70 | 59.77 | 1.65% | 1,436,531 |
| Jun 4, 2026 | 59.40 | 61.60 | 58.10 | 60.70 | 58.80 | 1.17% | 1,227,493 |
| Jun 3, 2026 | 58.90 | 61.50 | 58.30 | 60.00 | 58.12 | 3.63% | 1,730,530 |
| Jun 2, 2026 | 58.30 | 58.50 | 57.40 | 57.90 | 56.09 | -0.52% | 685,312 |
| Jun 1, 2026 | 57.00 | 59.70 | 56.20 | 58.20 | 56.38 | 4.11% | 1,705,550 |
| May 24, 2026 | 54.00 | 56.00 | 53.80 | 55.90 | 54.15 | 2.76% | 462,050 |
| May 23, 2026 | 54.50 | 55.20 | 54.20 | 54.40 | 52.70 | 1.30% | 205,829 |
| May 21, 2026 | 53.30 | 54.10 | 53.20 | 53.70 | 52.02 | 1.13% | 221,227 |
| May 20, 2026 | 53.80 | 54.40 | 52.70 | 53.10 | 51.44 | -1.12% | 307,467 |
| May 19, 2026 | 53.80 | 54.90 | 53.50 | 53.70 | 52.02 | -1.10% | 180,804 |
| May 18, 2026 | 54.00 | 54.80 | 53.80 | 54.30 | 52.60 | 0.56% | 165,242 |
| May 17, 2026 | 56.10 | 56.10 | 53.70 | 54.00 | 52.31 | -1.82% | 189,804 |
| May 14, 2026 | 54.30 | 56.30 | 53.60 | 55.00 | 53.28 | 3.00% | 421,926 |
| May 13, 2026 | 54.00 | 54.00 | 53.30 | 53.40 | 51.73 | 0.19% | 179,849 |
| May 12, 2026 | 53.70 | 54.90 | 53.00 | 53.30 | 51.63 | -0.56% | 315,349 |
| May 11, 2026 | 53.90 | 54.40 | 53.30 | 53.60 | 51.92 | 0.56% | 156,157 |
| May 10, 2026 | 53.30 | 54.50 | 53.00 | 53.30 | 51.63 | -0.19% | 139,798 |
| May 7, 2026 | 55.50 | 55.50 | 53.00 | 53.40 | 51.73 | -1.66% | 287,104 |